Advertisement
China Vanke Co., Ltd. (2202.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 6.230 | 6.310 | 6.130 | 6.190 | 6.190 | 22,622,271 |
| Nov 27, 2024 | 6.090 | 6.280 | 5.890 | 6.260 | 6.260 | 39,465,804 |
| Nov 26, 2024 | 6.050 | 6.180 | 6.020 | 6.080 | 6.080 | 23,290,999 |
| Nov 25, 2024 | 6.180 | 6.240 | 5.970 | 6.050 | 6.050 | 45,373,228 |
| Nov 22, 2024 | 6.400 | 6.550 | 6.090 | 6.170 | 6.170 | 44,140,183 |
| Nov 21, 2024 | 6.560 | 6.590 | 6.350 | 6.380 | 6.380 | 25,194,400 |
| Nov 20, 2024 | 6.600 | 6.650 | 6.490 | 6.550 | 6.550 | 21,466,477 |
| Nov 19, 2024 | 6.750 | 6.750 | 6.440 | 6.590 | 6.590 | 34,248,512 |
| Nov 18, 2024 | 6.480 | 6.840 | 6.400 | 6.620 | 6.620 | 61,480,971 |
| Nov 15, 2024 | 6.600 | 6.670 | 6.360 | 6.390 | 6.390 | 42,180,145 |
| Nov 14, 2024 | 7.100 | 7.170 | 6.520 | 6.580 | 6.580 | 87,534,838 |
| Nov 13, 2024 | 7.010 | 7.170 | 6.760 | 6.930 | 6.930 | 65,193,930 |
| Nov 12, 2024 | 7.500 | 7.620 | 7.030 | 7.090 | 7.090 | 83,698,096 |
| Nov 11, 2024 | 7.690 | 7.820 | 7.360 | 7.510 | 7.510 | 99,304,880 |
| Nov 08, 2024 | 8.520 | 8.520 | 7.970 | 8.000 | 8.000 | 134,209,551 |
| Nov 07, 2024 | 7.960 | 8.460 | 7.720 | 8.330 | 8.330 | 185,818,864 |
| Nov 06, 2024 | 7.650 | 8.130 | 7.340 | 7.800 | 7.800 | 137,570,411 |
| Nov 05, 2024 | 7.300 | 7.680 | 7.280 | 7.640 | 7.640 | 92,959,910 |
| Nov 04, 2024 | 7.480 | 7.490 | 7.180 | 7.280 | 7.280 | 47,671,188 |
| Nov 01, 2024 | 7.480 | 7.600 | 7.250 | 7.410 | 7.410 | 73,018,960 |
| Oct 31, 2024 | 7.060 | 7.760 | 7.040 | 7.410 | 7.410 | 114,369,946 |
| Oct 30, 2024 | 7.290 | 7.570 | 7.230 | 7.240 | 7.240 | 75,484,297 |
| Oct 29, 2024 | 7.520 | 7.700 | 7.140 | 7.260 | 7.260 | 82,238,335 |
| Oct 28, 2024 | 7.160 | 7.540 | 7.110 | 7.480 | 7.480 | 104,576,963 |
| Oct 25, 2024 | 7.150 | 7.300 | 6.990 | 7.080 | 7.080 | 54,866,800 |
| Oct 24, 2024 | 7.190 | 7.300 | 7.030 | 7.070 | 7.070 | 54,418,272 |
| Oct 23, 2024 | 7.080 | 7.480 | 6.980 | 7.230 | 7.230 | 105,524,597 |
| Oct 22, 2024 | 6.860 | 7.100 | 6.820 | 7.020 | 7.020 | 73,981,480 |
| Oct 21, 2024 | 7.000 | 7.030 | 6.730 | 6.810 | 6.810 | 78,509,979 |
| Oct 18, 2024 | 6.740 | 7.120 | 6.560 | 6.910 | 6.910 | 163,351,560 |
| Oct 17, 2024 | 7.510 | 7.970 | 6.570 | 6.620 | 6.620 | 330,836,800 |
| Oct 16, 2024 | 6.910 | 8.000 | 6.730 | 7.980 | 7.980 | 380,042,510 |
| Oct 15, 2024 | 7.080 | 7.300 | 6.520 | 6.710 | 6.710 | 127,123,530 |
| Oct 14, 2024 | 7.700 | 7.790 | 7.130 | 7.180 | 7.180 | 178,647,962 |
| Oct 10, 2024 | 7.130 | 7.740 | 6.880 | 7.310 | 7.310 | 221,370,053 |
| Oct 09, 2024 | 7.760 | 7.950 | 6.560 | 6.850 | 6.850 | 313,712,469 |
| Oct 08, 2024 | 10.000 | 10.240 | 7.120 | 7.490 | 7.490 | 475,097,552 |
| Oct 07, 2024 | 11.460 | 11.680 | 10.400 | 10.940 | 10.940 | 89,563,985 |
| Oct 04, 2024 | 12.000 | 12.360 | 10.500 | 11.000 | 11.000 | 123,046,418 |
| Oct 03, 2024 | 13.800 | 14.080 | 9.760 | 11.860 | 11.860 | 213,180,249 |
| Oct 02, 2024 | 7.860 | 12.300 | 7.800 | 12.000 | 12.000 | 247,647,602 |
| Sep 30, 2024 | 7.670 | 7.980 | 7.010 | 7.450 | 7.450 | 405,568,013 |
| Sep 27, 2024 | 6.000 | 6.670 | 5.900 | 6.670 | 6.670 | 385,968,610 |
| Sep 26, 2024 | 4.740 | 5.770 | 4.690 | 5.730 | 5.730 | 300,384,412 |
| Sep 25, 2024 | 4.880 | 5.030 | 4.660 | 4.690 | 4.690 | 104,790,949 |
| Sep 24, 2024 | 4.730 | 4.860 | 4.450 | 4.680 | 4.680 | 133,929,955 |
| Sep 23, 2024 | 4.380 | 4.640 | 4.380 | 4.560 | 4.560 | 57,220,542 |
| Sep 20, 2024 | 4.150 | 4.460 | 4.100 | 4.460 | 4.460 | 88,729,545 |
| Sep 19, 2024 | 4.040 | 4.300 | 4.010 | 4.230 | 4.230 | 115,583,876 |
| Sep 17, 2024 | 3.840 | 3.930 | 3.790 | 3.900 | 3.900 | 4,579,732 |
| Sep 16, 2024 | 3.930 | 3.930 | 3.740 | 3.840 | 3.840 | 9,836,800 |
| Sep 13, 2024 | 3.890 | 4.020 | 3.880 | 3.930 | 3.930 | 33,332,443 |
| Sep 12, 2024 | 3.850 | 3.950 | 3.830 | 3.890 | 3.890 | 22,556,100 |
| Sep 11, 2024 | 3.840 | 3.890 | 3.800 | 3.840 | 3.840 | 20,625,126 |
| Sep 10, 2024 | 3.980 | 3.980 | 3.810 | 3.840 | 3.840 | 24,860,655 |
| Sep 09, 2024 | 4.000 | 4.000 | 3.860 | 3.930 | 3.930 | 27,389,052 |
| Sep 05, 2024 | 4.050 | 4.140 | 4.020 | 4.070 | 4.070 | 37,264,331 |
| Sep 04, 2024 | 3.940 | 4.120 | 3.930 | 3.970 | 3.970 | 25,700,420 |
| Sep 03, 2024 | 3.880 | 4.120 | 3.860 | 4.000 | 4.000 | 38,819,441 |
| Sep 02, 2024 | 4.030 | 4.050 | 3.870 | 3.870 | 3.870 | 43,552,263 |
| Aug 30, 2024 | 3.740 | 4.370 | 3.720 | 4.110 | 4.110 | 145,965,020 |
| Aug 29, 2024 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 20,878,456 |
| Aug 28, 2024 | 3.850 | 3.850 | 3.690 | 3.700 | 3.700 | 30,771,770 |
| Aug 27, 2024 | 3.940 | 3.940 | 3.800 | 3.860 | 3.860 | 14,599,560 |
| Aug 26, 2024 | 3.800 | 3.980 | 3.790 | 3.940 | 3.940 | 25,272,020 |
| Aug 23, 2024 | 3.770 | 3.810 | 3.710 | 3.790 | 3.790 | 18,220,663 |
| Aug 22, 2024 | 3.880 | 3.930 | 3.750 | 3.760 | 3.760 | 40,391,918 |
| Aug 21, 2024 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 29,528,810 |
| Aug 20, 2024 | 4.110 | 4.150 | 3.950 | 3.960 | 3.960 | 26,536,799 |
| Aug 19, 2024 | 4.080 | 4.180 | 4.050 | 4.100 | 4.100 | 23,086,300 |
| Aug 16, 2024 | 4.080 | 4.110 | 4.030 | 4.070 | 4.070 | 20,964,102 |
| Aug 15, 2024 | 4.010 | 4.130 | 3.990 | 4.060 | 4.060 | 21,712,035 |
| Aug 14, 2024 | 4.100 | 4.130 | 4.020 | 4.020 | 4.020 | 15,286,998 |
| Aug 13, 2024 | 4.130 | 4.140 | 4.050 | 4.080 | 4.080 | 16,773,474 |
| Aug 12, 2024 | 4.280 | 4.300 | 4.100 | 4.120 | 4.120 | 30,067,894 |
| Aug 09, 2024 | 4.140 | 4.430 | 4.130 | 4.260 | 4.260 | 74,337,140 |
| Aug 08, 2024 | 4.100 | 4.290 | 4.020 | 4.110 | 4.110 | 49,500,532 |
| Aug 07, 2024 | 4.100 | 4.140 | 4.000 | 4.080 | 4.080 | 19,478,195 |
| Aug 06, 2024 | 4.090 | 4.140 | 4.010 | 4.090 | 4.090 | 25,049,101 |
| Aug 05, 2024 | 4.040 | 4.150 | 3.950 | 4.030 | 4.030 | 38,657,502 |
| Aug 02, 2024 | 4.080 | 4.130 | 4.020 | 4.050 | 4.050 | 30,059,890 |
| Aug 01, 2024 | 4.330 | 4.330 | 4.090 | 4.110 | 4.110 | 35,874,043 |
| Jul 31, 2024 | 4.080 | 4.320 | 4.050 | 4.290 | 4.290 | 36,989,073 |
| Jul 30, 2024 | 4.150 | 4.230 | 4.080 | 4.090 | 4.090 | 30,450,585 |
| Jul 29, 2024 | 4.230 | 4.230 | 4.130 | 4.140 | 4.140 | 17,216,763 |
| Jul 26, 2024 | 4.150 | 4.290 | 4.150 | 4.190 | 4.190 | 23,782,964 |
| Jul 25, 2024 | 4.140 | 4.260 | 4.090 | 4.120 | 4.120 | 32,571,200 |
| Jul 24, 2024 | 4.450 | 4.490 | 4.100 | 4.140 | 4.140 | 69,057,616 |
| Jul 23, 2024 | 4.530 | 4.620 | 4.410 | 4.440 | 4.440 | 21,139,900 |
| Jul 22, 2024 | 4.700 | 4.700 | 4.440 | 4.510 | 4.510 | 44,569,484 |
| Jul 19, 2024 | 4.820 | 4.830 | 4.600 | 4.640 | 4.640 | 36,601,050 |
| Jul 18, 2024 | 4.830 | 4.930 | 4.760 | 4.880 | 4.880 | 18,825,520 |
| Jul 17, 2024 | 4.650 | 4.920 | 4.640 | 4.840 | 4.840 | 36,413,118 |
| Jul 16, 2024 | 4.720 | 4.820 | 4.630 | 4.640 | 4.640 | 25,384,804 |
| Jul 15, 2024 | 4.760 | 4.770 | 4.620 | 4.670 | 4.670 | 18,013,093 |
| Jul 12, 2024 | 4.610 | 4.930 | 4.590 | 4.760 | 4.760 | 58,781,900 |
| Jul 11, 2024 | 4.440 | 4.550 | 4.380 | 4.520 | 4.520 | 24,909,268 |
| Jul 10, 2024 | 4.290 | 4.540 | 4.260 | 4.380 | 4.380 | 42,804,518 |
| Jul 09, 2024 | 4.470 | 4.570 | 4.430 | 4.490 | 4.490 | 23,006,066 |
| Jul 08, 2024 | 4.780 | 4.800 | 4.420 | 4.490 | 4.490 | 41,839,458 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.